Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 2,170.00 | 2,195.00 | 2,125.00 | 2,195.00 | 2,195.00 | 1,664,346 |
| 2022-08-10 | 1,970.00 | 2,420.00 | 1,960.00 | 2,250.00 | 2,250.00 | 5,552,620 |
| 2022-08-09 | 1,965.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,950.00 | 76,028 |
| 2022-08-08 | 1,950.00 | 1,965.00 | 1,935.00 | 1,960.00 | 1,960.00 | 74,062 |
| 2022-08-05 | 1,935.00 | 1,960.00 | 1,920.00 | 1,950.00 | 1,950.00 | 91,250 |
| 2022-08-04 | 1,950.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,950.00 | 96,448 |
| 2022-08-03 | 1,945.00 | 1,985.00 | 1,935.00 | 1,940.00 | 1,940.00 | 92,929 |
| 2022-08-02 | 1,950.00 | 1,965.00 | 1,920.00 | 1,945.00 | 1,945.00 | 42,991 |
| 2022-08-01 | 1,945.00 | 1,970.00 | 1,940.00 | 1,960.00 | 1,960.00 | 60,816 |
| 2022-07-29 | 1,935.00 | 1,960.00 | 1,925.00 | 1,945.00 | 1,945.00 | 74,166 |
| 2022-07-28 | 1,950.00 | 1,970.00 | 1,930.00 | 1,935.00 | 1,935.00 | 68,630 |
| 2022-07-27 | 1,895.00 | 1,940.00 | 1,895.00 | 1,935.00 | 1,935.00 | 78,587 |
| 2022-07-26 | 1,900.00 | 1,930.00 | 1,890.00 | 1,910.00 | 1,910.00 | 59,169 |
| 2022-07-25 | 1,920.00 | 1,945.00 | 1,900.00 | 1,925.00 | 1,925.00 | 75,317 |
| 2022-07-22 | 1,900.00 | 2,000.00 | 1,900.00 | 1,920.00 | 1,920.00 | 248,975 |
| 2022-07-21 | 1,870.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,900.00 | 71,150 |
| 2022-07-20 | 1,900.00 | 1,915.00 | 1,870.00 | 1,880.00 | 1,880.00 | 107,064 |
| 2022-07-19 | 1,855.00 | 1,895.00 | 1,855.00 | 1,870.00 | 1,870.00 | 69,348 |
| 2022-07-18 | 1,845.00 | 1,890.00 | 1,825.00 | 1,890.00 | 1,890.00 | 121,496 |
| 2022-07-15 | 1,820.00 | 1,830.00 | 1,770.00 | 1,820.00 | 1,820.00 | 67,978 |
| 2022-07-14 | 1,785.00 | 1,835.00 | 1,775.00 | 1,810.00 | 1,810.00 | 84,774 |
| 2022-07-13 | 1,745.00 | 1,800.00 | 1,745.00 | 1,780.00 | 1,780.00 | 46,387 |
| 2022-07-12 | 1,800.00 | 1,820.00 | 1,770.00 | 1,775.00 | 1,775.00 | 74,297 |
| 2022-07-11 | 1,810.00 | 1,855.00 | 1,780.00 | 1,840.00 | 1,840.00 | 107,340 |
| 2022-07-08 | 1,815.00 | 1,840.00 | 1,810.00 | 1,810.00 | 1,810.00 | 60,015 |
| 2022-07-07 | 1,765.00 | 1,805.00 | 1,710.00 | 1,800.00 | 1,800.00 | 107,291 |
| 2022-07-06 | 1,755.00 | 1,790.00 | 1,740.00 | 1,755.00 | 1,755.00 | 72,832 |
| 2022-07-05 | 1,675.00 | 1,770.00 | 1,675.00 | 1,755.00 | 1,755.00 | 69,240 |
| 2022-07-04 | 1,780.00 | 1,790.00 | 1,670.00 | 1,690.00 | 1,690.00 | 181,044 |
| 2022-07-01 | 1,830.00 | 1,895.00 | 1,750.00 | 1,765.00 | 1,765.00 | 114,940 |
| 2022-06-30 | 1,915.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,850.00 | 108,284 |
| 2022-06-29 | 1,865.00 | 1,925.00 | 1,845.00 | 1,915.00 | 1,915.00 | 67,385 |
| 2022-06-28 | 1,860.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,875.00 | 81,824 |
| 2022-06-27 | 1,795.00 | 1,880.00 | 1,785.00 | 1,855.00 | 1,855.00 | 88,051 |
| 2022-06-24 | 1,670.00 | 1,790.00 | 1,670.00 | 1,780.00 | 1,780.00 | 158,907 |
| 2022-06-23 | 1,805.00 | 1,840.00 | 1,695.00 | 1,710.00 | 1,710.00 | 416,390 |
| 2022-06-22 | 1,920.00 | 1,940.00 | 1,835.00 | 1,835.00 | 1,835.00 | 126,214 |
| 2022-06-21 | 1,895.00 | 1,935.00 | 1,890.00 | 1,915.00 | 1,915.00 | 109,776 |
| 2022-06-20 | 2,015.00 | 2,050.00 | 1,885.00 | 1,895.00 | 1,895.00 | 336,019 |
| 2022-06-17 | 1,985.00 | 2,045.00 | 1,970.00 | 2,035.00 | 2,035.00 | 153,866 |
| 2022-06-16 | 2,045.00 | 2,100.00 | 2,035.00 | 2,035.00 | 2,035.00 | 153,920 |
| 2022-06-15 | 2,080.00 | 2,120.00 | 2,010.00 | 2,035.00 | 2,035.00 | 303,783 |
| 2022-06-14 | 2,090.00 | 2,140.00 | 2,030.00 | 2,105.00 | 2,105.00 | 253,696 |
| 2022-06-13 | 2,255.00 | 2,255.00 | 2,145.00 | 2,145.00 | 2,145.00 | 369,892 |
| 2022-06-10 | 2,255.00 | 2,340.00 | 2,255.00 | 2,290.00 | 2,290.00 | 144,514 |
| 2022-06-09 | 2,380.00 | 2,380.00 | 2,295.00 | 2,320.00 | 2,320.00 | 225,173 |
| 2022-06-08 | 2,340.00 | 2,385.00 | 2,340.00 | 2,345.00 | 2,345.00 | 177,172 |
| 2022-06-07 | 2,440.00 | 2,460.00 | 2,330.00 | 2,340.00 | 2,340.00 | 445,756 |
| 2022-06-03 | 2,395.00 | 2,410.00 | 2,355.00 | 2,385.00 | 2,385.00 | 283,073 |
| 2022-06-02 | 2,355.00 | 2,420.00 | 2,330.00 | 2,395.00 | 2,395.00 | 378,222 |
| 2022-05-31 | 2,365.00 | 2,400.00 | 2,340.00 | 2,355.00 | 2,355.00 | 343,124 |
| 2022-05-30 | 2,305.00 | 2,390.00 | 2,305.00 | 2,360.00 | 2,360.00 | 374,659 |
| 2022-05-27 | 2,305.00 | 2,325.00 | 2,290.00 | 2,295.00 | 2,295.00 | 196,730 |
| 2022-05-26 | 2,315.00 | 2,350.00 | 2,285.00 | 2,300.00 | 2,300.00 | 220,896 |
| 2022-05-25 | 2,370.00 | 2,410.00 | 2,275.00 | 2,300.00 | 2,300.00 | 809,261 |
| 2022-05-24 | 2,345.00 | 2,510.00 | 2,305.00 | 2,370.00 | 2,370.00 | 3,056,957 |
| 2022-05-23 | 2,320.00 | 2,345.00 | 2,295.00 | 2,325.00 | 2,325.00 | 266,892 |
| 2022-05-20 | 2,355.00 | 2,395.00 | 2,310.00 | 2,315.00 | 2,315.00 | 657,698 |
| 2022-05-19 | 2,270.00 | 2,395.00 | 2,250.00 | 2,395.00 | 2,395.00 | 1,582,064 |
| 2022-05-18 | 2,320.00 | 2,345.00 | 2,285.00 | 2,300.00 | 2,300.00 | 237,758 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.